630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192700,348972905,4810,4810,4810,4810,4421
|
|
20241107,192600,348972905,4810,4810,4810,4810,0
|
|
20241107,192500,348972905,4810,4810,4810,4810,0
|
|
20241107,192400,348972905,4810,4810,4810,4810,0
|
|
20241107,192300,348972905,4810,4810,4810,4810,0
|
|
20241107,192200,348972905,4810,4810,4810,4810,0
|
|
20241107,192100,348972905,4810,4810,4810,4810,0
|
|
20241107,192000,348972905,4810,4810,4810,4810,0
|
|
20241107,191900,348972905,4810,4810,4810,4810,0
|
|
20241107,191800,348972905,4810,4810,4810,4810,0
|
|
20241107,191700,348972905,4810,4810,4810,4810,0
|
|
20241107,191600,348972905,4810,4810,4810,4810,0
|
|
20241107,191500,348972905,4810,4810,4810,4810,0
|
|
20241107,191400,348972905,4810,4810,4810,4810,0
|
|
20241107,191300,348972905,4810,4810,4810,4810,0
|
|
20241107,191200,348972905,4810,4810,4810,4810,0
|
|
20241107,191100,348972905,4810,4810,4810,4810,0
|
|
20241107,191000,348972905,4810,4810,4810,4810,0
|
|
20241107,190900,348972905,4810,4810,4810,4810,0
|
|
20241107,190800,348972905,4810,4810,4810,4810,0
|
|
20241107,190700,348972905,4810,4810,4810,4810,0
|
|
20241107,190600,348972905,4810,4810,4810,4810,0
|
|
20241107,190500,348972905,4810,4810,4810,4810,0
|
|
20241107,190400,348972905,4810,4810,4810,4810,0
|
|
20241107,190300,348972905,4810,4810,4810,4810,0
|
|
20241107,190200,348972905,4810,4810,4810,4810,0
|
|
20241107,190100,348972905,4810,4810,4810,4810,0
|
|
20241107,190000,348972905,4810,4810,4810,4810,0
|
|
20241107,185900,348972905,4810,4810,4810,4810,0
|
|
20241107,185800,348972905,4810,4810,4810,4810,0
|
|
20241107,185700,348972905,4810,4810,4810,4810,4421
|
|
20241107,185600,348972905,4810,4810,4810,4810,0
|
|
20241107,185500,348972905,4810,4810,4810,4810,0
|
|
20241107,185400,348972905,4810,4810,4810,4810,0
|
|
20241107,185300,348972905,4810,4810,4810,4810,0
|
|
20241107,185200,348972905,4810,4810,4810,4810,0
|
|
20241107,185100,348972905,4810,4810,4810,4810,0
|
|
20241107,185000,348972905,4810,4810,4810,4810,0
|
|
20241107,184900,348972905,4810,4810,4810,4810,0
|
|
20241107,184800,348972905,4810,4810,4810,4810,0
|
|
20241107,184700,348972905,4810,4810,4810,4810,0
|
|
20241107,184600,348972905,4810,4810,4810,4810,0
|
|
20241107,184500,348972905,4810,4810,4810,4810,0
|
|
20241107,184400,348972905,4810,4810,4810,4810,0
|
|
20241107,184300,348972905,4810,4810,4810,4810,0
|
|
20241107,184200,348972905,4810,4810,4810,4810,0
|
|
20241107,184100,348972905,4810,4810,4810,4810,0
|
|
20241107,184000,348972905,4810,4810,4810,4810,0
|
|
20241107,183900,348972905,4810,4810,4810,4810,0
|
|
20241107,183800,348972905,4810,4810,4810,4810,0
|
|
20241107,183700,348972905,4810,4810,4810,4810,0
|
|
20241107,183600,348972905,4810,4810,4810,4810,0
|
|
20241107,183500,348972905,4810,4810,4810,4810,0
|
|
20241107,183400,348972905,4810,4810,4810,4810,0
|
|
20241107,183300,348972905,4810,4810,4810,4810,0
|
|
20241107,183200,348972905,4810,4810,4810,4810,0
|
|
20241107,183100,348972905,4810,4810,4810,4810,0
|
|
20241107,183000,348972905,4810,4810,4810,4810,0
|
|
20241107,182900,348972905,4810,4810,4810,4810,0
|
|
20241107,182800,348972905,4810,4810,4810,4810,0
|
|
20241107,182700,348972905,4810,4810,4810,4810,4421
|
|
20241107,182600,348972905,4810,4810,4810,4810,0
|
|
20241107,182500,348972905,4810,4810,4810,4810,0
|
|
20241107,182400,348972905,4810,4810,4810,4810,0
|
|
20241107,182300,348972905,4810,4810,4810,4810,0
|
|
20241107,182200,348972905,4810,4810,4810,4810,0
|
|
20241107,182100,348972905,4810,4810,4810,4810,0
|
|
20241107,182000,348972905,4810,4810,4810,4810,0
|
|
20241107,181900,348972905,4810,4810,4810,4810,0
|
|
20241107,181800,348972905,4810,4810,4810,4810,0
|
|
20241107,181700,348972905,4810,4810,4810,4810,0
|
|
20241107,181600,348972905,4810,4810,4810,4810,0
|
|
20241107,181500,348972905,4810,4810,4810,4810,0
|
|
20241107,181400,348972905,4810,4810,4810,4810,0
|
|
20241107,181300,348972905,4810,4810,4810,4810,0
|
|
20241107,181200,348972905,4810,4810,4810,4810,0
|
|
20241107,181100,348972905,4810,4810,4810,4810,0
|
|
20241107,181000,348972905,4810,4810,4810,4810,0
|
|
20241107,180900,348972905,4810,4810,4810,4810,0
|
|
20241107,180800,348972905,4810,4810,4810,4810,0
|
|
20241107,180700,348972905,4810,4810,4810,4810,0
|
|
20241107,180600,348972905,4810,4810,4810,4810,0
|
|
20241107,180500,348972905,4810,4810,4810,4810,0
|
|
20241107,180400,348972905,4810,4810,4810,4810,0
|
|
20241107,180300,348972905,4810,4810,4810,4810,0
|
|
20241107,180200,348972905,4810,4810,4810,4810,0
|
|
20241107,180100,348972905,4810,4810,4810,4810,0
|
|
20241107,180000,348972905,4810,4810,4810,4810,0
|
|
20241107,175900,348972905,4810,4810,4810,4810,0
|
|
20241107,175800,348972905,4810,4810,4810,4810,0
|
|
20241107,175700,348972905,4810,4810,4810,4810,4421
|
|
20241107,175600,348972905,4810,4810,4810,4810,0
|
|
20241107,175500,348972905,4810,4810,4810,4810,0
|
|
20241107,175400,348972905,4810,4810,4810,4810,0
|
|
20241107,175300,348972905,4810,4810,4810,4810,0
|
|
20241107,175200,348972905,4810,4810,4810,4810,0
|
|
20241107,175100,348972905,4810,4810,4810,4810,0
|
|
20241107,175000,348972905,4810,4810,4810,4810,0
|
|
20241107,174900,348972905,4810,4810,4810,4810,0
|
|
20241107,174800,348972905,4810,4810,4810,4810,0
|
|
20241107,174700,348972905,4810,4810,4810,4810,0
|
|
20241107,174600,348972905,4810,4810,4810,4810,0
|
|
20241107,174500,348972905,4810,4810,4810,4810,0
|
|
20241107,174400,348972905,4810,4810,4810,4810,0
|
|
20241107,174300,348972905,4810,4810,4810,4810,0
|
|
20241107,174200,348972905,4810,4810,4810,4810,0
|
|
20241107,174100,348972905,4810,4810,4810,4810,0
|
|
20241107,174000,348972905,4810,4810,4810,4810,0
|
|
20241107,173900,348972905,4810,4810,4810,4810,0
|
|
20241107,173800,348972905,4810,4810,4810,4810,0
|
|
20241107,173700,348972905,4810,4810,4810,4810,0
|
|
20241107,173600,348972905,4810,4810,4810,4810,0
|
|
20241107,173500,348972905,4810,4810,4810,4810,0
|
|
20241107,173400,348972905,4810,4810,4810,4810,0
|
|
20241107,173300,348972905,4810,4810,4810,4810,0
|
|
20241107,173200,348972905,4810,4810,4810,4810,0
|
|
20241107,173100,348972905,4810,4810,4810,4810,0
|
|
20241107,173000,348972905,4810,4810,4810,4810,0
|
|
20241107,172900,348972905,4810,4810,4810,4810,0
|
|
20241107,172800,348972905,4810,4810,4810,4810,0
|
|
20241107,172700,348972905,4810,4810,4810,4810,4421
|
|
20241107,172600,348972905,4810,4810,4810,4810,0
|
|
20241107,172500,348972905,4810,4810,4810,4810,0
|
|
20241107,172400,348972905,4810,4810,4810,4810,0
|
|
20241107,172300,348972905,4810,4810,4810,4810,0
|
|
20241107,172200,348972905,4810,4810,4810,4810,0
|
|
20241107,172100,348972905,4810,4810,4810,4810,0
|
|
20241107,172000,348972905,4810,4810,4810,4810,0
|
|
20241107,171900,348972905,4810,4810,4810,4810,0
|
|
20241107,171800,348972905,4810,4810,4810,4810,0
|
|
20241107,171700,348972905,4810,4810,4810,4810,0
|
|
20241107,171600,348972905,4810,4810,4810,4810,0
|
|
20241107,171500,348972905,4810,4810,4810,4810,0
|
|
20241107,171400,348972905,4810,4810,4810,4810,0
|
|
20241107,171300,348972905,4810,4810,4810,4810,0
|
|
20241107,171200,348972905,4810,4810,4810,4810,0
|
|
20241107,171100,348972905,4810,4810,4810,4810,0
|
|
20241107,171000,348972905,4810,4810,4810,4810,0
|
|
20241107,170900,348972905,4810,4810,4810,4810,0
|
|
20241107,170800,348972905,4810,4810,4810,4810,0
|
|
20241107,170700,348972905,4810,4810,4810,4810,0
|
|
20241107,170600,348972905,4810,4810,4810,4810,0
|
|
20241107,170500,348972905,4810,4810,4810,4810,0
|
|
20241107,170400,348972905,4810,4810,4810,4810,0
|
|
20241107,170300,348972905,4810,4810,4810,4810,0
|
|
20241107,170200,348972905,4810,4810,4810,4810,0
|
|
20241107,170100,348972905,4810,4810,4810,4810,0
|
|
20241107,170000,348972905,4810,4810,4810,4810,0
|
|
20241107,165900,348972905,4810,4810,4810,4810,0
|
|
20241107,165800,348972905,4810,4810,4810,4810,0
|
|
20241107,165700,348972905,4810,4810,4810,4810,4421
|
|
20241107,165600,348972905,4810,4810,4810,4810,0
|
|
20241107,165500,348972905,4810,4810,4810,4810,0
|
|
20241107,165400,348972905,4810,4810,4810,4810,0
|
|
20241107,165300,348972905,4810,4810,4810,4810,0
|
|
20241107,165200,348972905,4810,4810,4810,4810,0
|
|
20241107,165100,348972905,4810,4810,4810,4810,0
|
|
20241107,165000,348972905,4810,4810,4810,4810,0
|
|
20241107,164900,348972905,4810,4810,4810,4810,0
|
|
20241107,164800,348972905,4810,4810,4810,4810,0
|
|
20241107,164700,348972905,4810,4810,4810,4810,0
|
|
20241107,164600,348972905,4810,4810,4810,4810,0
|
|
20241107,164500,348972905,4810,4810,4810,4810,0
|
|
20241107,164400,348972905,4810,4810,4810,4810,0
|
|
20241107,164300,348972905,4810,4810,4810,4810,0
|
|
20241107,164200,348972905,4810,4810,4810,4810,0
|
|
20241107,164100,348972905,4810,4810,4810,4810,0
|
|
20241107,164000,348972905,4810,4810,4810,4810,0
|
|
20241107,163900,348972905,4810,4810,4810,4810,0
|
|
20241107,163800,348972905,4810,4810,4810,4810,0
|
|
20241107,163700,348972905,4810,4810,4810,4810,0
|
|
20241107,163600,348972905,4810,4810,4810,4810,0
|
|
20241107,163500,348972905,4810,4810,4810,4810,0
|
|
20241107,163400,348972905,4810,4810,4810,4810,0
|
|
20241107,163300,348972905,4810,4810,4810,4810,0
|
|
20241107,163200,348972905,4810,4810,4810,4810,0
|
|
20241107,163100,348972905,4810,4810,4810,4810,0
|
|
20241107,163000,348972905,4810,4810,4810,4810,0
|
|
20241107,162900,348972905,4810,4810,4810,4810,0
|
|
20241107,162800,348972905,4810,4810,4810,4810,0
|
|
20241107,162700,348972905,4810,4810,4810,4810,4421
|
|
20241107,162600,348972905,4810,4810,4810,4810,0
|
|
20241107,162500,348972905,4810,4810,4810,4810,0
|
|
20241107,162400,348972905,4810,4810,4810,4810,0
|
|
20241107,162300,348972905,4810,4810,4810,4810,0
|
|
20241107,162200,348972905,4810,4810,4810,4810,0
|
|
20241107,162100,348972905,4810,4810,4810,4810,0
|
|
20241107,162000,348972905,4810,4810,4810,4810,0
|
|
20241107,161900,348972905,4810,4810,4810,4810,0
|
|
20241107,161800,348972905,4810,4810,4810,4810,0
|
|
20241107,161700,348972905,4810,4810,4810,4810,0
|
|
20241107,161600,348972905,4810,4810,4810,4810,0
|
|
20241107,161500,348972905,4810,4810,4810,4810,0
|
|
20241107,161400,348972905,4810,4810,4810,4810,0
|
|
20241107,161300,348972905,4810,4810,4810,4810,0
|
|
20241107,161200,348972905,4810,4810,4810,4810,0
|
|
20241107,161100,348972905,4810,4810,4810,4810,0
|
|
20241107,161000,348972905,4810,4810,4810,4810,0
|
|
20241107,160900,348972905,4810,4810,4810,4810,0
|
|
20241107,160800,348972905,4810,4810,4810,4810,0
|
|
20241107,160700,348972905,4810,4810,4810,4810,0
|
|
20241107,160600,348972905,4810,4810,4810,4810,0
|
|
20241107,160500,348972905,4810,4810,4810,4810,0
|
|
20241107,160400,348972905,4810,4810,4810,4810,0
|
|
20241107,160300,348972905,4810,4810,4810,4810,0
|
|
20241107,160200,348972905,4810,4810,4810,4810,0
|
|
20241107,160100,348972905,4810,4810,4810,4810,0
|
|
20241107,160000,348972905,4810,4810,4810,4810,0
|
|
20241107,155900,348972905,4810,4810,4810,4810,0
|
|
20241107,155800,348972905,4810,4810,4810,4810,0
|
|
20241107,155700,348972905,4810,4810,4810,4810,4421
|
|
20241107,155600,348972905,4810,4810,4810,4810,0
|
|
20241107,155500,348972905,4810,4810,4810,4810,0
|
|
20241107,155400,348972905,4810,4810,4810,4810,0
|
|
20241107,155300,348972905,4810,4810,4810,4810,0
|
|
20241107,155200,348972905,4810,4810,4810,4810,0
|
|
20241107,155100,348972905,4810,4810,4810,4810,0
|
|
20241107,155000,348972905,4810,4810,4810,4810,0
|
|
20241107,154900,348972905,4810,4810,4810,4810,0
|
|
20241107,154800,348972905,4810,4810,4810,4810,0
|
|
20241107,154700,348972905,4810,4810,4810,4810,0
|
|
20241107,154600,348972905,4810,4810,4810,4810,0
|
|
20241107,154500,348972905,4810,4810,4810,4810,0
|
|
20241107,154400,348972905,4810,4810,4810,4810,0
|
|
20241107,154300,348972905,4810,4810,4810,4810,0
|
|
20241107,154200,348972905,4810,4810,4810,4810,0
|
|
20241107,154100,348972905,4810,4810,4810,4810,0
|
|
20241107,154000,348972905,4810,4810,4810,4810,0
|
|
20241107,153900,348972905,4810,4810,4810,4810,0
|
|
20241107,153800,348972905,4810,4810,4810,4810,0
|
|
20241107,153700,348972905,4810,4810,4810,4810,0
|
|
20241107,153600,348972905,4810,4810,4810,4810,0
|
|
20241107,153500,348972905,4810,4810,4810,4810,0
|
|
20241107,153400,348972905,4810,4810,4810,4810,0
|
|
20241107,153300,348972905,4810,4810,4810,4810,0
|
|
20241107,153200,348972905,4810,4810,4810,4810,0
|
|
20241107,153100,348972905,4810,4810,4810,4810,0
|
|
20241107,153000,348972905,4810,4810,4810,4810,4421
|
|
20241107,152900,327707895,4775,4775,4775,4775,0
|
|
20241107,152800,327707895,4775,4775,4775,4775,0
|
|
20241107,152700,327707895,4775,4775,4775,4775,0
|
|
20241107,152600,327707895,4775,4775,4775,4775,0
|
|
20241107,152500,327707895,4775,4775,4775,4775,0
|
|
20241107,152400,327707895,4775,4775,4775,4775,0
|
|
20241107,152300,327707895,4775,4775,4775,4775,0
|
|
20241107,152200,327707895,4775,4775,4775,4775,0
|
|
20241107,152100,327707895,4775,4775,4775,4775,0
|
|
20241107,152000,327707895,4775,4775,4775,4775,0
|
|
20241107,151900,327707895,4775,4775,4775,4775,42
|
|
20241107,151800,327507345,4760,4775,4775,4760,17
|
|
20241107,151700,327426260,4780,4780,4780,4780,0
|
|
20241107,151600,327426260,4780,4780,4780,4780,12
|
|
20241107,151500,327368900,4780,4780,4780,4780,125
|
|
20241107,151400,326771400,4775,4775,4775,4775,10
|
|
20241107,151300,326723650,4775,4775,4775,4775,0
|
|
20241107,151200,326723650,4775,4775,4775,4775,9
|
|
20241107,151100,326680675,4775,4775,4775,4775,50
|
|
20241107,151000,326441925,4775,4775,4775,4775,25
|
|
20241107,150900,326322550,4750,4750,4750,4750,0
|
|
20241107,150800,326322550,4750,4750,4750,4750,0
|
|
20241107,150700,326322550,4750,4745,4750,4745,3131
|
|
20241107,150600,311450315,4745,4745,4745,4745,0
|
|
20241107,150500,311450315,4745,4745,4745,4745,0
|
|
20241107,150400,311450315,4745,4745,4745,4745,0
|
|
20241107,150300,311450315,4745,4745,4745,4745,13
|
|
20241107,150200,311388630,4745,4745,4745,4745,0
|
|
20241107,150100,311388630,4745,4745,4745,4745,185
|
|
20241107,150000,310510805,4750,4755,4755,4750,1872
|
|
20241107,145900,301618755,4750,4750,4750,4750,0
|
|
20241107,145800,301618755,4750,4750,4750,4750,0
|
|
20241107,145700,301618755,4750,4750,4750,4750,0
|
|
20241107,145600,301618755,4750,4750,4750,4750,0
|
|
20241107,145500,301618755,4750,4750,4750,4750,0
|
|
20241107,145400,301618755,4750,4750,4750,4750,0
|
|
20241107,145300,301618755,4750,4750,4750,4750,800
|
|
20241107,145200,297818755,4780,4780,4780,4780,0
|
|
20241107,145100,297818755,4780,4780,4780,4780,0
|
|
20241107,145000,297818755,4780,4780,4780,4780,1
|
|
20241107,144900,297813975,4780,4780,4780,4780,29
|
|
20241107,144800,297675355,4780,4775,4780,4775,302
|
|
20241107,144700,296232045,4775,4770,4775,4770,270
|
|
20241107,144600,294943795,4765,4765,4765,4765,59
|
|
20241107,144500,294662660,4765,4765,4765,4765,0
|
|
20241107,144400,294662660,4765,4765,4765,4765,0
|
|
20241107,144300,294662660,4765,4760,4765,4760,334
|
|
20241107,144200,293071170,4750,4750,4750,4750,0
|
|
20241107,144100,293071170,4750,4750,4750,4750,0
|
|
20241107,144000,293071170,4750,4750,4750,4750,0
|
|
20241107,143900,293071170,4750,4750,4750,4750,72
|
|
20241107,143800,292729170,4765,4765,4765,4765,10
|
|
20241107,143700,292681520,4765,4765,4765,4765,0
|
|
20241107,143600,292681520,4765,4765,4765,4765,0
|
|
20241107,143500,292681520,4765,4765,4765,4765,29
|
|
20241107,143400,292543335,4765,4765,4765,4765,0
|
|
20241107,143300,292543335,4765,4765,4765,4765,0
|
|
20241107,143200,292543335,4765,4765,4765,4765,0
|
|
20241107,143100,292543335,4765,4765,4765,4765,0
|
|
20241107,143000,292543335,4765,4765,4765,4765,45
|
|
20241107,142900,292328910,4750,4750,4750,4750,0
|
|
20241107,142800,292328910,4750,4750,4750,4750,0
|
|
20241107,142700,292328910,4750,4750,4750,4750,10
|
|
20241107,142600,292281410,4750,4750,4750,4750,0
|
|
20241107,142500,292281410,4750,4750,4750,4750,73
|
|
20241107,142400,291934660,4750,4750,4750,4750,0
|
|
20241107,142300,291934660,4750,4750,4750,4750,0
|
|
20241107,142200,291934660,4750,4750,4750,4750,0
|
|
20241107,142100,291934660,4750,4750,4750,4750,0
|
|
20241107,142000,291934660,4750,4750,4750,4750,0
|
|
20241107,141900,291934660,4750,4750,4750,4750,0
|
|
20241107,141800,291934660,4750,4750,4750,4750,0
|
|
20241107,141700,291934660,4750,4750,4750,4750,0
|
|
20241107,141600,291934660,4750,4750,4750,4750,5
|
|
20241107,141500,291910910,4745,4745,4745,4745,0
|
|
20241107,141400,291910910,4745,4745,4745,4745,0
|
|
20241107,141300,291910910,4745,4745,4745,4745,0
|
|
20241107,141200,291910910,4745,4745,4745,4745,0
|
|
20241107,141100,291910910,4745,4745,4745,4745,680
|
|
20241107,141000,288684310,4740,4760,4760,4740,2612
|
|
20241107,140900,276293190,4760,4755,4760,4755,312
|
|
20241107,140800,274808370,4805,4805,4805,4805,0
|
|
20241107,140700,274808370,4805,4805,4805,4805,0
|
|
20241107,140600,274808370,4805,4805,4805,4805,0
|
|
20241107,140500,274808370,4805,4805,4805,4805,0
|
|
20241107,140400,274808370,4805,4805,4805,4805,0
|
|
20241107,140300,274808370,4805,4795,4805,4795,400
|
|
20241107,140200,272886820,4805,4805,4805,4805,0
|
|
20241107,140100,272886820,4805,4770,4805,4770,120
|
|
20241107,140000,272312160,4745,4745,4745,4745,0
|
|
20241107,135900,272312160,4745,4745,4745,4745,0
|
|
20241107,135800,272312160,4745,4745,4745,4745,0
|
|
20241107,135700,272312160,4745,4750,4750,4745,23
|
|
20241107,135600,272202995,4750,4750,4750,4750,0
|
|
20241107,135500,272202995,4750,4750,4750,4750,0
|
|
20241107,135400,272202995,4750,4750,4750,4750,0
|
|
20241107,135300,272202995,4750,4755,4755,4750,174
|
|
20241107,135200,271376470,4750,4750,4750,4750,0
|
|
20241107,135100,271376470,4750,4750,4750,4750,0
|
|
20241107,135000,271376470,4750,4750,4750,4750,0
|
|
20241107,134900,271376470,4750,4750,4750,4750,0
|
|
20241107,134800,271376470,4750,4750,4750,4750,0
|
|
20241107,134700,271376470,4750,4750,4750,4750,0
|
|
20241107,134600,271376470,4750,4750,4750,4750,0
|
|
20241107,134500,271376470,4750,4750,4750,4750,0
|
|
20241107,134400,271376470,4750,4750,4750,4750,0
|
|
20241107,134300,271376470,4750,4750,4750,4750,0
|
|
20241107,134200,271376470,4750,4750,4750,4750,0
|
|
20241107,134100,271376470,4750,4750,4750,4750,0
|
|
20241107,134000,271376470,4750,4750,4750,4750,0
|
|
20241107,133900,271376470,4750,4750,4750,4750,50
|
|
20241107,133800,271138970,4750,4750,4750,4750,0
|
|
20241107,133700,271138970,4750,4750,4750,4750,0
|
|
20241107,133600,271138970,4750,4750,4750,4750,0
|
|
20241107,133500,271138970,4750,4750,4750,4750,0
|
|
20241107,133400,271138970,4750,4750,4750,4750,0
|
|
20241107,133300,271138970,4750,4750,4750,4750,0
|
|
20241107,133200,271138970,4750,4750,4750,4750,0
|
|
20241107,133100,271138970,4750,4740,4750,4740,770
|
|
20241107,133000,267481570,4750,4750,4750,4750,510
|
|
20241107,132900,265059070,4750,4755,4755,4750,689
|
|
20241107,132800,261785890,4760,4760,4760,4760,0
|
|
20241107,132700,261785890,4760,4760,4760,4760,0
|
|
20241107,132600,261785890,4760,4760,4760,4760,0
|
|
20241107,132500,261785890,4760,4760,4760,4760,0
|
|
20241107,132400,261785890,4760,4760,4760,4760,1
|
|
20241107,132300,261781130,4760,4760,4760,4760,0
|
|
20241107,132200,261781130,4760,4760,4760,4760,0
|
|
20241107,132100,261781130,4760,4760,4760,4760,0
|
|
20241107,132000,261781130,4760,4760,4760,4760,0
|
|
20241107,131900,261781130,4760,4770,4770,4760,687
|
|
20241107,131800,258510900,4770,4770,4770,4770,0
|
|
20241107,131700,258510900,4770,4770,4770,4770,0
|
|
20241107,131600,258510900,4770,4770,4770,4770,0
|
|
20241107,131500,258510900,4770,4770,4770,4770,0
|
|
20241107,131400,258510900,4770,4770,4770,4770,0
|
|
20241107,131300,258510900,4770,4770,4770,4770,0
|
|
20241107,131200,258510900,4770,4780,4780,4770,320
|
|
20241107,131100,256982500,4780,4780,4780,4780,0
|
|
20241107,131000,256982500,4780,4780,4780,4780,0
|
|
20241107,130900,256982500,4780,4780,4780,4780,0
|
|
20241107,130800,256982500,4780,4780,4780,4780,0
|
|
20241107,130700,256982500,4780,4795,4795,4780,440
|
|
20241107,130600,254874650,4810,4810,4810,4810,0
|
|
20241107,130500,254874650,4810,4810,4810,4810,0
|
|
20241107,130400,254874650,4810,4800,4810,4800,343
|
|
20241107,130300,253225270,4810,4810,4810,4810,0
|
|
20241107,130200,253225270,4810,4810,4810,4810,0
|
|
20241107,130100,253225270,4810,4810,4810,4810,0
|
|
20241107,130000,253225270,4810,4810,4810,4810,0
|
|
20241107,125900,253225270,4810,4810,4810,4810,0
|
|
20241107,125800,253225270,4810,4805,4810,4805,50
|
|
20241107,125700,252984795,4810,4810,4810,4810,5
|
|
20241107,125600,252960745,4815,4815,4815,4815,0
|
|
20241107,125500,252960745,4815,4815,4815,4815,10
|
|
20241107,125400,252912595,4820,4820,4820,4820,0
|
|
20241107,125300,252912595,4820,4820,4820,4820,0
|
|
20241107,125200,252912595,4820,4820,4820,4820,0
|
|
20241107,125100,252912595,4820,4820,4820,4820,20
|
|
20241107,125000,252816195,4825,4825,4825,4825,0
|
|
20241107,124900,252816195,4825,4825,4825,4825,20
|
|
20241107,124800,252719695,4835,4835,4835,4835,20
|
|
20241107,124700,252622995,4840,4810,4840,4810,115
|
|
20241107,124600,252066825,4800,4775,4800,4775,2836
|
|
20241107,124500,238468930,4770,4770,4770,4770,0
|
|
20241107,124400,238468930,4770,4770,4770,4770,0
|
|
20241107,124300,238468930,4770,4770,4770,4770,0
|
|
20241107,124200,238468930,4770,4770,4770,4770,0
|
|
20241107,124100,238468930,4770,4770,4770,4770,0
|
|
20241107,124000,238468930,4770,4770,4770,4770,0
|
|
20241107,123900,238468930,4770,4770,4770,4770,0
|
|
20241107,123800,238468930,4770,4770,4770,4770,0
|
|
20241107,123700,238468930,4770,4750,4770,4750,2307
|
|
20241107,123600,227471815,4750,4750,4750,4750,0
|
|
20241107,123500,227471815,4750,4760,4760,4750,485
|
|
20241107,123400,225166625,4760,4760,4760,4760,0
|
|
20241107,123300,225166625,4760,4760,4760,4760,19
|
|
20241107,123200,225076185,4760,4760,4760,4760,0
|
|
20241107,123100,225076185,4760,4760,4760,4760,0
|
|
20241107,123000,225076185,4760,4760,4760,4760,0
|
|
20241107,122900,225076185,4760,4760,4760,4760,5
|
|
20241107,122800,225052385,4755,4755,4755,4755,0
|
|
20241107,122700,225052385,4755,4755,4755,4755,0
|
|
20241107,122600,225052385,4755,4755,4755,4755,20
|
|
20241107,122500,224957285,4760,4755,4760,4755,23
|
|
20241107,122400,224847905,4755,4755,4755,4755,0
|
|
20241107,122300,224847905,4755,4755,4755,4755,180
|
|
20241107,122200,223992005,4730,4730,4730,4730,0
|
|
20241107,122100,223992005,4730,4730,4730,4730,0
|
|
20241107,122000,223992005,4730,4730,4730,4730,0
|
|
20241107,121900,223992005,4730,4730,4730,4730,0
|
|
20241107,121800,223992005,4730,4735,4735,4730,45
|
|
20241107,121700,223779055,4760,4760,4760,4760,0
|
|
20241107,121600,223779055,4760,4760,4760,4760,0
|
|
20241107,121500,223779055,4760,4760,4760,4760,0
|
|
20241107,121400,223779055,4760,4760,4760,4760,0
|
|
20241107,121300,223779055,4760,4760,4760,4760,0
|
|
20241107,121200,223779055,4760,4760,4760,4760,0
|
|
20241107,121100,223779055,4760,4760,4760,4760,0
|
|
20241107,121000,223779055,4760,4760,4760,4760,0
|
|
20241107,120900,223779055,4760,4760,4760,4760,15
|
|
20241107,120800,223707655,4765,4765,4765,4765,1010
|
|
20241107,120700,218895005,4760,4760,4760,4760,0
|
|
20241107,120600,218895005,4760,4760,4760,4760,0
|
|
20241107,120500,218895005,4760,4750,4760,4750,2128
|
|
20241107,120400,208775135,4740,4740,4740,4740,0
|
|
20241107,120300,208775135,4740,4740,4740,4740,0
|
|
20241107,120200,208775135,4740,4730,4740,4730,2412
|
|
20241107,120100,197356710,4730,4730,4730,4730,46
|
|
20241107,120000,197139130,4715,4715,4715,4715,0
|
|
20241107,115900,197139130,4715,4715,4715,4715,0
|
|
20241107,115800,197139130,4715,4715,4715,4715,0
|
|
20241107,115700,197139130,4715,4715,4715,4715,0
|
|
20241107,115600,197139130,4715,4715,4715,4715,0
|
|
20241107,115500,197139130,4715,4715,4715,4715,0
|
|
20241107,115400,197139130,4715,4715,4715,4715,395
|
|
20241107,115300,195276705,4740,4740,4740,4740,0
|
|
20241107,115200,195276705,4740,4740,4740,4740,24
|
|
20241107,115100,195162945,4735,4735,4735,4735,0
|
|
20241107,115000,195162945,4735,4735,4735,4735,0
|
|
20241107,114900,195162945,4735,4735,4735,4735,7
|
|
20241107,114800,195129800,4715,4715,4715,4715,0
|
|
20241107,114700,195129800,4715,4715,4715,4715,0
|
|
20241107,114600,195129800,4715,4715,4715,4715,0
|
|
20241107,114500,195129800,4715,4715,4715,4715,0
|
|
20241107,114400,195129800,4715,4715,4715,4715,0
|
|
20241107,114300,195129800,4715,4715,4715,4715,437
|
|
20241107,114200,193069345,4750,4750,4750,4750,0
|
|
20241107,114100,193069345,4750,4750,4750,4750,0
|
|
20241107,114000,193069345,4750,4750,4750,4750,27
|
|
20241107,113900,192941095,4750,4750,4750,4750,0
|
|
20241107,113800,192941095,4750,4750,4750,4750,0
|
|
20241107,113700,192941095,4750,4750,4750,4750,12
|
|
20241107,113600,192884095,4750,4750,4750,4750,20
|
|
20241107,113500,192789095,4750,4750,4750,4750,0
|
|
20241107,113400,192789095,4750,4745,4750,4745,155
|
|
20241107,113300,192053100,4745,4745,4745,4745,1
|
|
20241107,113200,192048355,4745,4745,4745,4745,66
|
|
20241107,113100,191735185,4730,4730,4730,4730,0
|
|
20241107,113000,191735185,4730,4720,4730,4720,1458
|
|
20241107,112900,184845975,4710,4710,4710,4710,0
|
|
20241107,112800,184845975,4710,4710,4710,4710,0
|
|
20241107,112700,184845975,4710,4710,4710,4710,82
|
|
20241107,112600,184459755,4700,4700,4700,4700,0
|
|
20241107,112500,184459755,4700,4700,4700,4700,0
|
|
20241107,112400,184459755,4700,4700,4700,4700,180
|
|
20241107,112300,183613755,4700,4700,4700,4700,5
|
|
20241107,112200,183590255,4710,4710,4710,4710,0
|
|
20241107,112100,183590255,4710,4710,4710,4710,0
|
|
20241107,112000,183590255,4710,4710,4710,4710,21
|
|
20241107,111900,183491345,4710,4710,4710,4710,1
|
|
20241107,111800,183486635,4710,4710,4710,4710,5
|
|
20241107,111700,183463085,4710,4710,4710,4710,27
|
|
20241107,111600,183335915,4710,4705,4710,4705,200
|
|
20241107,111500,182393955,4700,4700,4700,4700,17
|
|
20241107,111400,182314055,4705,4705,4705,4705,0
|
|
20241107,111300,182314055,4705,4705,4705,4705,0
|
|
20241107,111200,182314055,4705,4705,4705,4705,0
|
|
20241107,111100,182314055,4705,4705,4705,4705,10
|
|
20241107,111000,182267005,4705,4705,4705,4705,0
|
|
20241107,110900,182267005,4705,4705,4705,4705,29
|
|
20241107,110800,182130560,4705,4705,4705,4705,0
|
|
20241107,110700,182130560,4705,4705,4705,4705,0
|
|
20241107,110600,182130560,4705,4705,4705,4705,0
|
|
20241107,110500,182130560,4705,4705,4705,4705,19
|
|
20241107,110400,182041165,4705,4705,4705,4705,5
|
|
20241107,110300,182017640,4705,4705,4705,4705,0
|
|
20241107,110200,182017640,4705,4675,4705,4675,58
|
|
20241107,110100,181746435,4705,4705,4705,4705,0
|
|
20241107,110000,181746435,4705,4705,4705,4705,20
|
|
20241107,105900,181652335,4700,4700,4700,4700,10
|
|
20241107,105800,181605335,4695,4695,4695,4695,0
|
|
20241107,105700,181605335,4695,4695,4695,4695,16
|
|
20241107,105600,181530215,4695,4695,4695,4695,1
|
|
20241107,105500,181525520,4700,4700,4700,4700,11
|
|
20241107,105400,181473820,4665,4665,4665,4665,0
|
|
20241107,105300,181473820,4665,4665,4665,4665,0
|
|
20241107,105200,181473820,4665,4665,4665,4665,0
|
|
20241107,105100,181473820,4665,4685,4685,4665,20
|
|
20241107,105000,181380420,4685,4685,4685,4685,0
|
|
20241107,104900,181380420,4685,4685,4685,4685,857
|
|
20241107,104800,177365375,4685,4685,4685,4685,4
|
|
20241107,104700,177346635,4690,4690,4690,4690,45
|
|
20241107,104600,177135585,4710,4710,4710,4710,64
|
|
20241107,104500,176834145,4710,4710,4710,4710,30
|
|
20241107,104400,176692845,4710,4710,4710,4710,100
|
|
20241107,104300,176221845,4720,4710,4720,4710,505
|
|
20241107,104200,173843245,4720,4710,4720,4710,32
|
|
20241107,104100,173692515,4725,4725,4725,4725,0
|
|
20241107,104000,173692515,4725,4725,4725,4725,70
|
|
20241107,103900,173361765,4725,4725,4725,4725,25
|
|
20241107,103800,173243640,4725,4725,4725,4725,5
|
|
20241107,103700,173220015,4710,4710,4710,4710,49
|
|
20241107,103600,172989225,4710,4710,4710,4710,0
|
|
20241107,103500,172989225,4710,4710,4710,4710,2
|
|
20241107,103400,172979805,4710,4695,4710,4695,508
|
|
20241107,103300,170591390,4695,4670,4695,4670,247
|
|
20241107,103200,169434825,4630,4630,4630,4630,0
|
|
20241107,103100,169434825,4630,4630,4630,4630,50
|
|
20241107,103000,169203325,4620,4635,4635,4620,662
|
|
20241107,102900,166138125,4635,4635,4635,4635,50
|
|
20241107,102800,165906375,4680,4680,4680,4680,220
|
|
20241107,102700,164876775,4680,4680,4680,4680,0
|
|
20241107,102600,164876775,4680,4705,4705,4610,1553
|
|
20241107,102500,157624400,4700,4700,4700,4700,0
|
|
20241107,102400,157624400,4700,4730,4730,4700,3561
|
|
20241107,102300,140842840,4740,4740,4740,4740,0
|
|
20241107,102200,140842840,4740,4740,4740,4740,20
|
|
20241107,102100,140748040,4740,4740,4740,4740,0
|
|
20241107,102000,140748040,4740,4740,4740,4740,0
|
|
20241107,101900,140748040,4740,4740,4740,4740,1
|
|
20241107,101800,140743300,4740,4740,4740,4740,1125
|
|
20241107,101700,135410800,4740,4740,4740,4740,960
|
|
20241107,101600,130860400,4740,4740,4740,4740,15
|
|
20241107,101500,130789300,4760,4760,4760,4760,0
|
|
20241107,101400,130789300,4760,4760,4760,4760,22
|
|
20241107,101300,130684580,4765,4765,4765,4765,0
|
|
20241107,101200,130684580,4765,4765,4765,4765,0
|
|
20241107,101100,130684580,4765,4750,4765,4750,210
|
|
20241107,101000,129684380,4750,4750,4750,4750,90
|
|
20241107,100900,129256880,4750,4765,4765,4750,101
|
|
20241107,100800,128777115,4750,4750,4750,4750,100
|
|
20241107,100700,128302115,4750,4750,4750,4750,100
|
|
20241107,100600,127827115,4750,4745,4750,4745,100
|
|
20241107,100500,127352300,4745,4740,4745,4740,100
|
|
20241107,100400,126877985,4750,4750,4750,4750,0
|
|
20241107,100300,126877985,4750,4715,4750,4715,250
|
|
20241107,100200,125699200,4715,4720,4720,4715,649
|
|
20241107,100100,122639120,4720,4720,4720,4720,0
|
|
20241107,100000,122639120,4720,4720,4720,4720,0
|
|
20241107,095900,122639120,4720,4720,4720,4720,0
|
|
20241107,095800,122639120,4720,4720,4720,4720,20
|
|
20241107,095700,122544720,4720,4715,4720,4715,12
|
|
20241107,095600,122488090,4720,4720,4720,4720,1
|
|
20241107,095500,122483370,4720,4720,4720,4720,459
|
|
20241107,095400,120316890,4750,4750,4750,4750,1
|
|
20241107,095300,120312140,4720,4720,4720,4720,0
|
|
20241107,095200,120312140,4720,4720,4720,4720,0
|
|
20241107,095100,120312140,4720,4725,4725,4720,1044
|
|
20241107,095000,115383460,4725,4740,4740,4725,503
|
|
20241107,094900,113003635,4725,4725,4725,4725,120
|
|
20241107,094800,112436635,4725,4730,4730,4725,93
|
|
20241107,094700,111997095,4740,4740,4740,4740,0
|
|
20241107,094600,111997095,4740,4750,4750,4740,936
|
|
20241107,094500,107560355,4760,4760,4760,4750,102
|
|
20241107,094400,107075835,4765,4765,4765,4765,13
|
|
20241107,094300,107013890,4765,4765,4770,4765,124
|
|
20241107,094200,106422905,4740,4765,4765,4740,200
|
|
20241107,094100,105472405,4735,4735,4735,4735,8
|
|
20241107,094000,105434525,4735,4735,4735,4735,2
|
|
20241107,093900,105425055,4730,4730,4730,4730,107
|
|
20241107,093800,104918945,4735,4765,4765,4735,181
|
|
20241107,093700,104060660,4740,4740,4740,4740,105
|
|
20241107,093600,103562960,4745,4765,4765,4745,43
|
|
20241107,093500,103358205,4765,4765,4765,4765,9
|
|
20241107,093400,103315320,4730,4730,4730,4730,0
|
|
20241107,093300,103315320,4730,4730,4730,4730,0
|
|
20241107,093200,103315320,4730,4730,4730,4730,0
|
|
20241107,093100,103315320,4730,4730,4730,4725,1092
|
|
20241107,093000,98155440,4765,4765,4765,4765,27
|
|
20241107,092900,98026785,4730,4730,4730,4730,100
|
|
20241107,092800,97553785,4730,4730,4730,4730,400
|
|
20241107,092700,95661785,4730,4730,4730,4730,64
|
|
20241107,092600,95359065,4725,4725,4725,4725,0
|
|
20241107,092500,95359065,4725,4725,4725,4725,0
|
|
20241107,092400,95359065,4725,4725,4725,4725,2270
|
|
20241107,092300,84633315,4730,4735,4735,4730,2190
|
|
20241107,092200,74264060,4735,4760,4760,4735,66
|
|
20241107,092100,73951145,4770,4770,4770,4770,87
|
|
20241107,092000,73536155,4770,4750,4775,4750,1093
|
|
20241107,091900,68324400,4750,4750,4750,4750,82
|
|
20241107,091800,67934900,4750,4735,4750,4735,733
|
|
20241107,091700,64455300,4735,4730,4735,4730,90
|
|
20241107,091600,64029510,4690,4690,4690,4690,0
|
|
20241107,091500,64029510,4690,4690,4690,4690,0
|
|
20241107,091400,64029510,4690,4685,4690,4685,362
|
|
20241107,091300,62332255,4680,4680,4680,4680,247
|
|
20241107,091200,61176295,4680,4680,4680,4680,2
|
|
20241107,091100,61166935,4640,4655,4655,4600,2798
|
|
20241107,091000,48228315,4655,4685,4685,4650,78
|
|
20241107,090900,47864450,4680,4680,4680,4680,621
|
|
20241107,090800,44958170,4680,4680,4685,4680,336
|
|
20241107,090700,43385500,4685,4715,4715,4685,4176
|
|
20241107,090600,23751815,4705,4720,4720,4705,3000
|
|
20241107,090500,9627965,4770,4760,4770,4760,150
|
|
20241107,090400,8913295,4715,4765,4765,4715,1310
|
|
20241107,090300,2725215,4765,4765,4765,4765,1
|
|
20241107,090200,2720450,4770,4770,4770,4770,30
|
|
20241107,090100,2577350,4780,4780,4780,4780,0
|
|
20241107,090000,2577350,4780,4720,4780,4710,546
|